| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $6.36 | $6.51 | $6.25 | $6.50 | 1,116,420 |
December 28 2007 | $6.52 | $6.58 | $6.40 | $6.40 | 737,121 |
December 27 2007 | $6.71 | $6.71 | $6.34 | $6.49 | 1,293,612 |
December 26 2007 | $6.67 | $6.83 | $6.40 | $6.74 | 3,017,700 |
December 24 2007 | $6.73 | $6.82 | $6.68 | $6.73 | 258,600 |
December 21 2007 | $6.61 | $6.79 | $6.60 | $6.73 | 1,535,850 |
December 20 2007 | $6.56 | $6.59 | $6.33 | $6.57 | 766,314 |
December 19 2007 | $6.32 | $6.54 | $6.31 | $6.51 | 946,116 |
December 18 2007 | $6.45 | $6.49 | $6.27 | $6.35 | 1,693,020 |
December 17 2007 | $6.57 | $6.62 | $6.37 | $6.38 | 1,509,900 |
December 14 2007 | $6.84 | $6.87 | $6.62 | $6.63 | 867,900 |
December 13 2007 | $6.97 | $6.97 | $6.77 | $6.85 | 1,050,600 |
December 12 2007 | $7.21 | $7.34 | $6.86 | $7.02 | 1,734,426 |
December 11 2007 | $7.26 | $7.44 | $7.01 | $7.02 | 2,042,880 |
December 10 2007 | $7.52 | $7.61 | $7.28 | $7.32 | 1,660,500 |
December 07 2007 | $7.53 | $7.62 | $7.42 | $7.49 | 937,935 |
December 06 2007 | $7.44 | $7.56 | $7.42 | $7.51 | 1,621,200 |
December 05 2007 | $7.50 | $7.64 | $7.37 | $7.44 | 1,888,953 |
December 04 2007 | $7.66 | $7.67 | $7.27 | $7.51 | 1,882,836 |
December 03 2007 | $7.42 | $7.88 | $7.42 | $7.72 | 1,868,553 |
November 30 2007 | $7.75 | $7.89 | $7.46 | $7.55 | 2,019,012 |
November 29 2007 | $7.63 | $7.73 | $7.50 | $7.70 | 1,446,249 |
November 28 2007 | $7.19 | $7.64 | $7.19 | $7.64 | 2,128,038 |
November 27 2007 | $7.00 | $7.30 | $7.00 | $7.19 | 1,972,137 |
November 26 2007 | $7.15 | $7.30 | $7.02 | $7.09 | 2,385,480 |
